Identifier on Bithumb: KRW-PUFFER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
95.5447 KRW |
627,265.7486 PUFFER |
95.7600 KRW |
93.6300 KRW |
97.7200 KRW |
94.5800 KRW |
| 2025-12-04 |
102.2609 KRW |
2,746,466.7198 PUFFER |
98.5000 KRW |
98.5000 KRW |
107.0000 KRW |
100.0000 KRW |
| 2025-12-03 |
99.5671 KRW |
664,535.4228 PUFFER |
97.7000 KRW |
96.8600 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-12-02 |
100.7302 KRW |
3,316,091.6459 PUFFER |
97.2200 KRW |
97.2200 KRW |
104.0000 KRW |
98.5800 KRW |
| 2025-12-01 |
91.4574 KRW |
1,497,356.7417 PUFFER |
90.6300 KRW |
88.2000 KRW |
94.5500 KRW |
94.0200 KRW |
| 2025-11-30 |
100.5140 KRW |
902,140.7186 PUFFER |
100.0000 KRW |
99.0900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-11-29 |
97.4109 KRW |
1,473,913.0549 PUFFER |
98.2600 KRW |
96.2500 KRW |
99.4600 KRW |
97.9600 KRW |
| 2025-11-28 |
102.2943 KRW |
1,500,069.7557 PUFFER |
104.0000 KRW |
100.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-11-27 |
109.6613 KRW |
1,991,844.8337 PUFFER |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-11-26 |
117.9264 KRW |
11,293,477.4852 PUFFER |
111.0000 KRW |
110.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-11-25 |
101.0850 KRW |
3,182,713.0784 PUFFER |
101.0000 KRW |
98.4400 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-11-24 |
96.9082 KRW |
2,056,681.2250 PUFFER |
95.0000 KRW |
94.7500 KRW |
99.7100 KRW |
99.4300 KRW |
| 2025-11-23 |
97.4832 KRW |
421,468.8516 PUFFER |
98.0200 KRW |
97.0000 KRW |
98.5500 KRW |
97.5400 KRW |
| 2025-11-22 |
99.5533 KRW |
2,855,288.5815 PUFFER |
102.0000 KRW |
97.0700 KRW |
103.0000 KRW |
99.0000 KRW |
| 2025-11-21 |
108.2613 KRW |
3,795,303.1192 PUFFER |
112.0000 KRW |
103.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
125.4121 KRW |
2,870,776.2763 PUFFER |
129.0000 KRW |
123.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-11-19 |
128.1605 KRW |
5,730,476.6547 PUFFER |
136.0000 KRW |
122.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2025-11-18 |
138.1973 KRW |
3,681,076.9000 PUFFER |
135.0000 KRW |
132.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-11-17 |
147.5158 KRW |
4,183,842.9116 PUFFER |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2025-11-16 |
153.2504 KRW |
15,335,364.8608 PUFFER |
146.0000 KRW |
145.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2025-11-15 |
144.1121 KRW |
2,194,830.4716 PUFFER |
147.0000 KRW |
140.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2025-11-14 |
140.2133 KRW |
6,582,207.5131 PUFFER |
136.0000 KRW |
134.0000 KRW |
149.0000 KRW |
137.0000 KRW |
| 2025-11-13 |
125.2255 KRW |
8,950,849.3495 PUFFER |
135.0000 KRW |
120.0000 KRW |
135.0000 KRW |
124.0000 KRW |
| 2025-11-12 |
115.5606 KRW |
693,741.3654 PUFFER |
120.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-11-11 |
121.6590 KRW |
792,356.6785 PUFFER |
124.0000 KRW |
119.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-11-10 |
127.1539 KRW |
363,932.3489 PUFFER |
128.0000 KRW |
126.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-11-09 |
127.1080 KRW |
648,396.9223 PUFFER |
126.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-11-08 |
122.1993 KRW |
1,030,152.2982 PUFFER |
125.0000 KRW |
121.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-11-07 |
129.2843 KRW |
981,086.1735 PUFFER |
123.0000 KRW |
122.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-11-06 |
121.3010 KRW |
1,730,854.3863 PUFFER |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-11-05 |
125.3549 KRW |
4,519,639.4053 PUFFER |
115.0000 KRW |
115.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-11-04 |
113.1148 KRW |
2,226,954.2175 PUFFER |
117.0000 KRW |
110.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2025-11-03 |
119.1612 KRW |
2,848,913.3887 PUFFER |
126.0000 KRW |
115.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2025-11-02 |
138.8556 KRW |
2,344,012.8321 PUFFER |
137.0000 KRW |
135.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-11-01 |
139.2539 KRW |
1,975,638.8308 PUFFER |
139.0000 KRW |
135.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-10-31 |
148.1505 KRW |
7,998,985.9831 PUFFER |
149.0000 KRW |
135.0000 KRW |
160.0000 KRW |
137.0000 KRW |
| 2025-10-30 |
148.1022 KRW |
4,639,302.6003 PUFFER |
148.0000 KRW |
142.0000 KRW |
154.0000 KRW |
145.0000 KRW |
| 2025-10-29 |
164.9561 KRW |
15,098,990.6418 PUFFER |
163.0000 KRW |
154.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-10-28 |
194.0377 KRW |
52,576,493.1880 PUFFER |
203.0000 KRW |
161.0000 KRW |
217.0000 KRW |
171.0000 KRW |
| 2025-10-27 |
133.7342 KRW |
516,063.8131 PUFFER |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-10-26 |
139.0804 KRW |
1,605,974.2219 PUFFER |
138.0000 KRW |
134.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-10-25 |
127.6531 KRW |
927,050.4758 PUFFER |
126.0000 KRW |
124.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-10-24 |
130.1663 KRW |
665,653.7456 PUFFER |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-23 |
125.0040 KRW |
459,292.7285 PUFFER |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-10-22 |
125.1627 KRW |
1,616,040.8478 PUFFER |
130.0000 KRW |
120.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2025-10-21 |
134.6148 KRW |
825,518.3595 PUFFER |
137.0000 KRW |
129.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2025-10-20 |
136.3249 KRW |
482,327.8636 PUFFER |
139.0000 KRW |
134.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2025-10-19 |
142.8255 KRW |
748,314.5220 PUFFER |
142.0000 KRW |
142.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2025-10-18 |
142.3638 KRW |
90,290.5430 PUFFER |
143.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-10-17 |
141.8778 KRW |
570,497.8623 PUFFER |
142.0000 KRW |
140.0000 KRW |
145.0000 KRW |
144.0000 KRW |